Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tempur-Pedic International Inc
(NY:
TPX
)
50.38
-0.04 (-0.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2004
3.355
3.381
3.328
3.381
1,517,643
+0.03(+0.79%)
Jun 29, 2004
3.314
3.379
3.285
3.355
1,078,881
+0.04(+1.24%)
Jun 28, 2004
3.331
3.365
3.287
3.314
885,809
-0.02(-0.51%)
Jun 25, 2004
3.304
3.331
3.239
3.331
7,475,522
+0.02(+0.73%)
Jun 24, 2004
3.355
3.377
3.307
3.307
517,482
-0.05(-1.44%)
Jun 23, 2004
3.321
3.367
3.295
3.355
729,612
+0.04(+1.09%)
Jun 22, 2004
3.304
3.333
3.295
3.319
1,247,923
+0.02(+0.51%)
Jun 21, 2004
3.249
3.324
3.249
3.302
1,840,810
+0.05(+1.63%)
Jun 18, 2004
3.263
3.273
3.215
3.249
1,879,342
-0.01(-0.30%)
Jun 17, 2004
3.270
3.275
3.258
3.258
1,066,866
-0.01(-0.37%)
Jun 16, 2004
3.263
3.283
3.244
3.270
3,143,009
+0.01(+0.37%)
Jun 15, 2004
3.307
3.307
3.217
3.258
2,014,823
-0.05(-1.46%)
Jun 14, 2004
3.379
3.379
3.270
3.307
567,614
-0.08(-2.28%)
Jun 10, 2004
3.319
3.415
3.311
3.384
2,516,147
+0.09(+2.71%)
Jun 09, 2004
3.319
3.355
3.295
3.295
1,042,007
-0.01(-0.22%)
Jun 08, 2004
3.200
3.302
3.200
3.302
1,106,640
+0.10(+3.17%)
Jun 07, 2004
3.266
3.283
3.150
3.200
655,863
-0.04(-1.27%)
Jun 04, 2004
3.198
3.244
3.186
3.241
493,037
+0.04(+1.36%)
Jun 03, 2004
3.270
3.270
3.179
3.198
887,467
-0.08(-2.43%)
Jun 02, 2004
3.234
3.283
3.162
3.278
488,479
+0.04(+1.34%)
Jun 01, 2004
3.362
3.362
3.188
3.234
1,136,886
-0.12(-3.60%)
May 28, 2004
3.258
3.367
3.251
3.355
1,125,699
+0.10(+2.96%)
May 27, 2004
3.186
3.270
3.186
3.258
879,595
+0.07(+2.27%)
May 26, 2004
3.053
3.205
3.005
3.186
2,959,052
+0.13(+4.10%)
May 25, 2004
2.964
3.138
2.964
3.060
833,191
+0.10(+3.26%)
May 24, 2004
3.126
3.126
2.872
2.964
4,794,477
-0.16(-5.17%)
May 21, 2004
3.106
3.135
3.053
3.126
495,937
+0.01(+0.39%)
May 20, 2004
3.220
3.270
3.114
3.114
1,234,664
-0.11(-3.30%)
May 19, 2004
3.263
3.263
3.181
3.220
673,265
-0.04(-1.26%)
May 18, 2004
3.355
3.427
3.258
3.261
1,467,096
-0.09(-2.81%)
May 17, 2004
3.377
3.379
3.307
3.355
622,304
-0.02(-0.64%)
May 14, 2004
3.413
3.439
3.357
3.377
642,191
-0.04(-1.06%)
May 13, 2004
3.476
3.521
3.389
3.413
287,950
-0.09(-2.48%)
May 12, 2004
3.524
3.560
3.381
3.500
623,132
-0.03(-0.82%)
May 11, 2004
3.572
3.616
3.500
3.529
1,682,541
-0.02(-0.54%)
May 10, 2004
3.756
3.756
3.480
3.548
1,358,960
-0.21(-5.47%)
May 07, 2004
3.789
3.799
3.707
3.753
324,410
-0.03(-0.77%)
May 06, 2004
4.036
4.036
3.746
3.782
945,057
-0.27(-6.73%)
May 05, 2004
3.898
4.055
3.874
4.055
660,007
+0.16(+4.09%)
May 04, 2004
3.922
3.922
3.874
3.896
772,701
-0.04(-1.04%)
May 03, 2004
3.789
3.958
3.789
3.937
1,190,332
+0.17(+4.48%)
Apr 30, 2004
3.729
3.811
3.688
3.768
797,146
+0.03(+0.71%)
Apr 29, 2004
3.596
3.741
3.596
3.741
481,850
+0.12(+3.33%)
Apr 28, 2004
3.632
3.645
3.572
3.620
1,199,033
-0.04(-1.12%)
Apr 27, 2004
3.765
3.797
3.659
3.661
407,687
-0.14(-3.62%)
Apr 26, 2004
3.886
3.944
3.765
3.799
1,060,651
-0.07(-1.87%)
Apr 23, 2004
4.267
4.267
3.816
3.871
2,163,563
-0.22(-5.37%)
Apr 22, 2004
3.910
4.127
3.823
4.091
2,062,056
+0.21(+5.28%)
Apr 21, 2004
3.903
3.982
3.884
3.886
1,160,916
+0.02(+0.62%)
Apr 20, 2004
3.789
3.884
3.753
3.862
2,401,381
+0.30(+8.40%)
Apr 19, 2004
3.524
3.567
3.509
3.562
423,017
+0.05(+1.51%)
Apr 16, 2004
3.567
3.572
3.355
3.509
1,164,645
-0.06(-1.62%)
Apr 15, 2004
3.584
3.611
3.536
3.567
120,566
+0.01(+0.20%)
Apr 14, 2004
3.645
3.661
3.524
3.560
686,109
-0.11(-2.96%)
Apr 13, 2004
3.705
3.826
3.637
3.669
236,575
-0.00(-0.13%)
Apr 12, 2004
3.654
3.744
3.577
3.674
609,046
+0.04(+1.13%)
Apr 08, 2004
3.657
3.669
3.587
3.632
137,553
-0.02(-0.46%)
Apr 07, 2004
3.669
3.674
3.625
3.649
258,948
-0.01(-0.20%)
Apr 06, 2004
3.661
3.681
3.637
3.657
215,444
-0.01(-0.20%)
Apr 05, 2004
3.698
3.698
3.625
3.664
599,516
-0.02(-0.46%)
Apr 02, 2004
3.741
3.741
3.645
3.681
441,247
-0.04(-1.04%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.